Singapore markets closed
Straits Times Index
3,071.23+6.69(+0.22%)Nikkei
30,500.05+176.71(+0.58%)Hang Seng
24,920.76+252.91(+1.03%)FTSE 100
6,963.64-63.84(-0.91%)BTC-USD
48,668.58+776.64(+1.62%)CMC Crypto 200
1,193.48-32.05(-2.62%)
Sing Investments & Finance Limited (S35.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.49000.0000 (0.00%)
At close: 4:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sep 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 16 Sep 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 5,700 |
| 15 Sep 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,000 |
| 14 Sep 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 13 Sep 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 10 Sep 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 09 Sep 2021 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 21,500 |
| 08 Sep 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 30,000 |
| 07 Sep 2021 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 31,000 |
| 06 Sep 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 03 Sep 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 02 Sep 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 5,000 |
| 01 Sep 2021 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 17,600 |
| 31 Aug 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 11,200 |
| 30 Aug 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 27 Aug 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 700 |
| 26 Aug 2021 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 14,000 |
| 25 Aug 2021 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 35,400 |
| 24 Aug 2021 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 27,500 |
| 23 Aug 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 20,200 |
| 20 Aug 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 19 Aug 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 18 Aug 2021 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 11,000 |
| 17 Aug 2021 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 6,000 |
| 16 Aug 2021 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 91,100 |
| 13 Aug 2021 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 15,000 |
| 12 Aug 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 20,000 |
| 11 Aug 2021 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 28,300 |
| 10 Aug 2021 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 30,100 |
| 06 Aug 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 22,200 |
| 05 Aug 2021 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 10,400 |
| 04 Aug 2021 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 74,100 |
| 03 Aug 2021 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 17,000 |
| 02 Aug 2021 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 7,800 |
| 30 Jul 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1,000 |
| 29 Jul 2021 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 124,000 |
| 28 Jul 2021 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 136,400 |
| 27 Jul 2021 | 1.4500 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 26,700 |
| 26 Jul 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 23,200 |
| 23 Jul 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 22 Jul 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 5,100 |
| 21 Jul 2021 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 28,300 |
| 19 Jul 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 16 Jul 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 15 Jul 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| 14 Jul 2021 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 15,400 |
| 13 Jul 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 3,000 |
| 12 Jul 2021 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 17,200 |
| 09 Jul 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 16,000 |
| 08 Jul 2021 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 38,000 |
| 07 Jul 2021 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 06 Jul 2021 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 31,100 |
| 05 Jul 2021 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 64,800 |
| 02 Jul 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 10,000 |
| 01 Jul 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 30 Jun 2021 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 10,100 |
| 29 Jun 2021 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 47,000 |
| 28 Jun 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 21,000 |
| 25 Jun 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 26,500 |
| 24 Jun 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 15,200 |
| 23 Jun 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 10,000 |
| 22 Jun 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 9,900 |
| 21 Jun 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 18 Jun 2021 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 5,400 |
| 17 Jun 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 10,200 |
| 16 Jun 2021 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 35,100 |
| 15 Jun 2021 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 25,600 |
| 14 Jun 2021 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 137,100 |
| 11 Jun 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 15,100 |
| 10 Jun 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 09 Jun 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 08 Jun 2021 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 36,800 |
| 07 Jun 2021 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 44,700 |
| 04 Jun 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 20,000 |
| 03 Jun 2021 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 72,400 |
| 02 Jun 2021 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 23,200 |
| 01 Jun 2021 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 85,500 |
| 31 May 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 7,400 |
| 28 May 2021 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 61,600 |
| 27 May 2021 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 23,500 |
| 25 May 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 24 May 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,000 |
| 21 May 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 20 May 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 11,000 |
| 19 May 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 25,000 |
| 18 May 2021 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 20,000 |
| 17 May 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 14 May 2021 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 40,900 |
| 12 May 2021 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 11 May 2021 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 20,200 |
| 10 May 2021 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 3,000 |
| 07 May 2021 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 34,000 |
| 06 May 2021 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 131,400 |
| 05 May 2021 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 87,000 |
| 04 May 2021 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 44,100 |
| 03 May 2021 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 113,000 |
| 30 Apr 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 2,000 |
| 29 Apr 2021 | 1.4400 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 61,000 |
| 29 Apr 2021 | 0.036 Dividend | |||||
| 28 Apr 2021 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4440 | 57,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
